Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 46.48 | 46.62 | 45.70 | 46.38 | 620,541 | -0.54(-1.14%) |
Mar 27, 2013 | 45.55 | 46.96 | 45.31 | 46.91 | 913,381 | +1.22(+2.66%) |
Mar 26, 2013 | 46.62 | 46.72 | 45.31 | 45.70 | 796,456 | -1.07(-2.29%) |
Mar 25, 2013 | 47.35 | 47.60 | 46.53 | 46.77 | 984,573 | -0.73(-1.54%) |
Mar 22, 2013 | 46.87 | 47.94 | 46.62 | 47.50 | 1,293,167 | +0.49(+1.04%) |
Mar 21, 2013 | 46.87 | 47.45 | 46.19 | 47.01 | 1,021,175 | +0.97(+2.11%) |
Mar 20, 2013 | 45.89 | 46.43 | 45.61 | 46.04 | 544,727 | +0.00(+0.00%) |
Mar 19, 2013 | 46.77 | 47.06 | 45.70 | 46.04 | 1,012,822 | -0.92(-1.97%) |
Mar 18, 2013 | 46.82 | 47.43 | 46.48 | 46.96 | 843,355 | +0.78(+1.69%) |
Mar 15, 2013 | 45.89 | 46.23 | 45.60 | 46.19 | 2,962,415 | +0.39(+0.85%) |
Mar 14, 2013 | 45.11 | 46.33 | 44.97 | 45.80 | 820,172 | +0.34(+0.75%) |
Mar 13, 2013 | 47.06 | 47.26 | 45.16 | 45.45 | 772,811 | -1.51(-3.21%) |
Mar 12, 2013 | 46.19 | 47.21 | 46.09 | 46.96 | 1,087,354 | +1.56(+3.43%) |
Mar 11, 2013 | 46.48 | 46.67 | 45.07 | 45.41 | 758,326 | -0.88(-1.89%) |
Mar 08, 2013 | 45.99 | 47.40 | 45.43 | 46.28 | 1,053,204 | -0.29(-0.63%) |
Mar 07, 2013 | 47.69 | 47.97 | 46.43 | 46.57 | 721,491 | -0.83(-1.75%) |
Mar 06, 2013 | 46.38 | 47.40 | 44.87 | 47.40 | 1,613,898 | +1.02(+2.20%) |
Mar 05, 2013 | 47.16 | 47.21 | 46.28 | 46.38 | 639,444 | -0.15(-0.31%) |
Mar 04, 2013 | 48.28 | 48.47 | 46.23 | 46.53 | 806,117 | -2.00(-4.11%) |
Mar 01, 2013 | 48.18 | 48.86 | 47.50 | 48.52 | 837,674 | +0.73(+1.53%) |
Feb 28, 2013 | 48.42 | 48.72 | 47.26 | 47.79 | 818,561 | -1.12(-2.29%) |
Feb 27, 2013 | 50.52 | 50.52 | 48.47 | 48.91 | 911,594 | -1.56(-3.09%) |
Feb 26, 2013 | 49.74 | 50.47 | 48.52 | 50.47 | 1,257,475 | +1.02(+2.07%) |
Feb 25, 2013 | 47.45 | 50.18 | 47.45 | 49.45 | 1,265,307 | +2.68(+5.72%) |
Feb 22, 2013 | 48.67 | 48.67 | 46.67 | 46.77 | 715,473 | -0.97(-2.04%) |
Feb 21, 2013 | 46.19 | 47.89 | 46.09 | 47.74 | 1,134,549 | +1.80(+3.92%) |
Feb 20, 2013 | 47.74 | 47.94 | 45.75 | 45.94 | 1,115,855 | -2.48(-5.13%) |
Feb 19, 2013 | 48.38 | 48.52 | 47.45 | 48.42 | 1,037,756 | -0.54(-1.09%) |
Feb 15, 2013 | 51.25 | 51.68 | 48.81 | 48.96 | 1,210,314 | -3.02(-5.81%) |
Feb 14, 2013 | 52.17 | 52.71 | 51.64 | 51.98 | 446,165 | +0.10(+0.19%) |
Feb 13, 2013 | 53.53 | 53.63 | 51.78 | 51.88 | 686,970 | -1.65(-3.09%) |
Feb 12, 2013 | 53.19 | 53.87 | 52.46 | 53.53 | 675,674 | +0.34(+0.64%) |
Feb 11, 2013 | 54.12 | 54.12 | 53.10 | 53.19 | 607,886 | -1.41(-2.58%) |
Feb 08, 2013 | 55.14 | 55.48 | 54.46 | 54.60 | 306,757 | -0.68(-1.23%) |
Feb 07, 2013 | 54.46 | 55.92 | 54.12 | 55.29 | 842,460 | +0.24(+0.44%) |
Feb 06, 2013 | 54.99 | 55.43 | 54.85 | 55.04 | 307,447 | +0.24(+0.44%) |
Feb 04, 2013 | 54.26 | 55.38 | 54.02 | 54.80 | 698,070 | -0.39(-0.71%) |
Feb 01, 2013 | 55.29 | 55.63 | 54.26 | 55.19 | 639,547 | +0.68(+1.25%) |
Jan 31, 2013 | 55.14 | 55.24 | 54.02 | 54.51 | 660,650 | -0.92(-1.67%) |
Jan 30, 2013 | 56.89 | 57.87 | 55.19 | 55.43 | 747,598 | -0.49(-0.87%) |
Jan 29, 2013 | 56.99 | 57.67 | 55.24 | 55.92 | 877,278 | +0.09(+0.17%) |
Jan 28, 2013 | 54.96 | 56.35 | 54.28 | 55.82 | 988,664 | +0.72(+1.31%) |
Jan 25, 2013 | 58.13 | 58.37 | 54.81 | 55.10 | 1,370,472 | -3.46(-5.91%) |
Jan 24, 2013 | 60.82 | 61.59 | 58.49 | 58.56 | 617,189 | -3.17(-5.14%) |
Jan 23, 2013 | 62.65 | 63.66 | 61.69 | 61.74 | 488,282 | -1.39(-2.21%) |
Jan 22, 2013 | 61.55 | 63.76 | 61.06 | 63.13 | 578,542 | +1.44(+2.34%) |
Jan 18, 2013 | 61.64 | 62.07 | 60.97 | 61.69 | 318,989 | +0.10(+0.16%) |
Jan 17, 2013 | 61.69 | 62.41 | 60.97 | 61.59 | 464,211 | -0.53(-0.85%) |
Jan 16, 2013 | 62.51 | 62.89 | 61.98 | 62.12 | 315,553 | -0.96(-1.52%) |
Jan 15, 2013 | 62.94 | 64.09 | 62.27 | 63.08 | 555,628 | +0.43(+0.69%) |
Jan 14, 2013 | 63.32 | 64.14 | 62.60 | 62.65 | 488,072 | -0.10(-0.15%) |
Jan 11, 2013 | 61.83 | 63.01 | 61.45 | 62.75 | 743,738 | +1.01(+1.64%) |
Jan 10, 2013 | 60.10 | 62.03 | 60.10 | 61.74 | 663,851 | +2.40(+4.05%) |
Jan 09, 2013 | 59.67 | 59.91 | 58.28 | 59.33 | 741,186 | -0.43(-0.72%) |
Jan 08, 2013 | 59.48 | 59.86 | 58.78 | 59.77 | 574,784 | +0.19(+0.32%) |
Jan 07, 2013 | 60.25 | 60.82 | 59.43 | 59.57 | 481,269 | -1.30(-2.13%) |
Jan 04, 2013 | 60.34 | 61.06 | 59.38 | 60.87 | 619,805 | -0.05(-0.08%) |
Jan 03, 2013 | 63.71 | 63.76 | 60.63 | 60.92 | 675,470 | -2.84(-4.45%) |